KissMeData/002990/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183700	140796150	5040	5040	5040	5040	309
3	20231025	183600	140796150	5040	5040	5040	5040	0
4	20231025	183500	140796150	5040	5040	5040	5040	0
5	20231025	183400	140796150	5040	5040	5040	5040	0
6	20231025	183300	140796150	5040	5040	5040	5040	0
7	20231025	183200	140796150	5040	5040	5040	5040	0
8	20231025	183100	140796150	5040	5040	5040	5040	0
9	20231025	183000	140796150	5040	5040	5040	5040	0
10	20231025	182900	140796150	5040	5040	5040	5040	0
11	20231025	182800	140796150	5040	5040	5040	5040	0
12	20231025	182700	140796150	5040	5040	5040	5040	0
13	20231025	182600	140796150	5040	5040	5040	5040	0
14	20231025	182500	140796150	5040	5040	5040	5040	0
15	20231025	182400	140796150	5040	5040	5040	5040	0
16	20231025	182300	140796150	5040	5040	5040	5040	0
17	20231025	182200	140796150	5040	5040	5040	5040	0
18	20231025	182100	140796150	5040	5040	5040	5040	0
19	20231025	182000	140796150	5040	5040	5040	5040	0
20	20231025	181900	140796150	5040	5040	5040	5040	0
21	20231025	181800	140796150	5040	5040	5040	5040	0
22	20231025	181700	140796150	5040	5040	5040	5040	0
23	20231025	181600	140796150	5040	5040	5040	5040	0
24	20231025	181500	140796150	5040	5040	5040	5040	0
25	20231025	181400	140796150	5040	5040	5040	5040	0
26	20231025	181300	140796150	5040	5040	5040	5040	0
27	20231025	181200	140796150	5040	5040	5040	5040	0
28	20231025	181100	140796150	5040	5040	5040	5040	0
29	20231025	181000	140796150	5040	5040	5040	5040	0
30	20231025	180900	140796150	5040	5040	5040	5040	0
31	20231025	180800	140796150	5040	5040	5040	5040	0
32	20231025	180700	140796150	5040	5040	5040	5040	309
33	20231025	180600	140796150	5040	5040	5040	5040	0
34	20231025	180500	140796150	5040	5040	5040	5040	0
35	20231025	180400	140796150	5040	5040	5040	5040	0
36	20231025	180300	140796150	5040	5040	5040	5040	0
37	20231025	180200	140796150	5040	5040	5040	5040	0
38	20231025	180100	140796150	5040	5040	5040	5040	0
39	20231025	180000	140796150	5040	5040	5040	5040	0
40	20231025	175900	140796150	5040	5040	5040	5040	0
41	20231025	175800	140796150	5040	5040	5040	5040	0
42	20231025	175700	140796150	5040	5040	5040	5040	0
43	20231025	175600	140796150	5040	5040	5040	5040	0
44	20231025	175500	140796150	5040	5040	5040	5040	0
45	20231025	175400	140796150	5040	5040	5040	5040	0
46	20231025	175300	140796150	5040	5040	5040	5040	0
47	20231025	175200	140796150	5040	5040	5040	5040	0
48	20231025	175100	140796150	5040	5040	5040	5040	0
49	20231025	175000	140796150	5040	5040	5040	5040	0
50	20231025	174900	140796150	5040	5040	5040	5040	0
51	20231025	174800	140796150	5040	5040	5040	5040	0
52	20231025	174700	140796150	5040	5040	5040	5040	0
53	20231025	174600	140796150	5040	5040	5040	5040	0
54	20231025	174500	140796150	5040	5040	5040	5040	0
55	20231025	174400	140796150	5040	5040	5040	5040	0
56	20231025	174300	140796150	5040	5040	5040	5040	0
57	20231025	174200	140796150	5040	5040	5040	5040	0
58	20231025	174100	140796150	5040	5040	5040	5040	0
59	20231025	174000	140796150	5040	5040	5040	5040	0
60	20231025	173900	140796150	5040	5040	5040	5040	0
61	20231025	173800	140796150	5040	5040	5040	5040	0
62	20231025	173700	140796150	5040	5040	5040	5040	309
63	20231025	173600	140796150	5040	5040	5040	5040	0
64	20231025	173500	140796150	5040	5040	5040	5040	0
65	20231025	173400	140796150	5040	5040	5040	5040	0
66	20231025	173300	140796150	5040	5040	5040	5040	0
67	20231025	173200	140796150	5040	5040	5040	5040	0
68	20231025	173100	140796150	5040	5040	5040	5040	0
69	20231025	173000	140796150	5040	5040	5040	5040	0
70	20231025	172900	140796150	5040	5040	5040	5040	0
71	20231025	172800	140796150	5040	5040	5040	5040	0
72	20231025	172700	140796150	5040	5040	5040	5040	0
73	20231025	172600	140796150	5040	5040	5040	5040	0
74	20231025	172500	140796150	5040	5040	5040	5040	0
75	20231025	172400	140796150	5040	5040	5040	5040	0
76	20231025	172300	140796150	5040	5040	5040	5040	0
77	20231025	172200	140796150	5040	5040	5040	5040	0
78	20231025	172100	140796150	5040	5040	5040	5040	0
79	20231025	172000	140796150	5040	5040	5040	5040	0
80	20231025	171900	140796150	5040	5040	5040	5040	0
81	20231025	171800	140796150	5040	5040	5040	5040	0
82	20231025	171700	140796150	5040	5040	5040	5040	0
83	20231025	171600	140796150	5040	5040	5040	5040	0
84	20231025	171500	140796150	5040	5040	5040	5040	0
85	20231025	171400	140796150	5040	5040	5040	5040	0
86	20231025	171300	140796150	5040	5040	5040	5040	0
87	20231025	171200	140796150	5040	5040	5040	5040	0
88	20231025	171100	140796150	5040	5040	5040	5040	0
89	20231025	171000	140796150	5040	5040	5040	5040	0
90	20231025	170900	140796150	5040	5040	5040	5040	0
91	20231025	170800	140796150	5040	5040	5040	5040	0
92	20231025	170700	140796150	5040	5040	5040	5040	309
93	20231025	170600	140796150	5040	5040	5040	5040	0
94	20231025	170500	140796150	5040	5040	5040	5040	0
95	20231025	170400	140796150	5040	5040	5040	5040	0
96	20231025	170300	140796150	5040	5040	5040	5040	0
97	20231025	170200	140796150	5040	5040	5040	5040	0
98	20231025	170100	140796150	5040	5040	5040	5040	0
99	20231025	170000	140796150	5040	5040	5040	5040	0
100	20231025	165900	140796150	5040	5040	5040	5040	0
101	20231025	165800	140796150	5040	5040	5040	5040	0
102	20231025	165700	140796150	5040	5040	5040	5040	0
103	20231025	165600	140796150	5040	5040	5040	5040	0
104	20231025	165500	140796150	5040	5040	5040	5040	0
105	20231025	165400	140796150	5040	5040	5040	5040	0
106	20231025	165300	140796150	5040	5040	5040	5040	0
107	20231025	165200	140796150	5040	5040	5040	5040	0
108	20231025	165100	140796150	5040	5040	5040	5040	0
109	20231025	165000	140796150	5040	5040	5040	5040	0
110	20231025	164900	140796150	5040	5040	5040	5040	0
111	20231025	164800	140796150	5040	5040	5040	5040	0
112	20231025	164700	140796150	5040	5040	5040	5040	0
113	20231025	164600	140796150	5040	5040	5040	5040	0
114	20231025	164500	140796150	5040	5040	5040	5040	0
115	20231025	164400	140796150	5040	5040	5040	5040	0
116	20231025	164300	140796150	5040	5040	5040	5040	0
117	20231025	164200	140796150	5040	5040	5040	5040	0
118	20231025	164100	140796150	5040	5040	5040	5040	0
119	20231025	164000	140796150	5040	5040	5040	5040	0
120	20231025	163900	140796150	5040	5040	5040	5040	0
121	20231025	163800	140796150	5040	5040	5040	5040	0
122	20231025	163700	140796150	5040	5040	5040	5040	309
123	20231025	163600	140796150	5040	5040	5040	5040	0
124	20231025	163500	140796150	5040	5040	5040	5040	0
125	20231025	163400	140796150	5040	5040	5040	5040	0
126	20231025	163300	140796150	5040	5040	5040	5040	0
127	20231025	163200	140796150	5040	5040	5040	5040	0
128	20231025	163100	140796150	5040	5040	5040	5040	0
129	20231025	163000	140796150	5040	5040	5040	5040	0
130	20231025	162900	140796150	5040	5040	5040	5040	0
131	20231025	162800	140796150	5040	5040	5040	5040	0
132	20231025	162700	140796150	5040	5040	5040	5040	0
133	20231025	162600	140796150	5040	5040	5040	5040	0
134	20231025	162500	140796150	5040	5040	5040	5040	0
135	20231025	162400	140796150	5040	5040	5040	5040	0
136	20231025	162300	140796150	5040	5040	5040	5040	0
137	20231025	162200	140796150	5040	5040	5040	5040	0
138	20231025	162100	140796150	5040	5040	5040	5040	0
139	20231025	162000	140796150	5040	5040	5040	5040	0
140	20231025	161900	140796150	5040	5040	5040	5040	0
141	20231025	161800	140796150	5040	5040	5040	5040	0
142	20231025	161700	140796150	5040	5040	5040	5040	0
143	20231025	161600	140796150	5040	5040	5040	5040	0
144	20231025	161500	140796150	5040	5040	5040	5040	0
145	20231025	161400	140796150	5040	5040	5040	5040	0
146	20231025	161300	140796150	5040	5040	5040	5040	0
147	20231025	161200	140796150	5040	5040	5040	5040	0
148	20231025	161100	140796150	5040	5040	5040	5040	0
149	20231025	161000	140796150	5040	5040	5040	5040	0
150	20231025	160900	140796150	5040	5040	5040	5040	0
151	20231025	160800	140796150	5040	5040	5040	5040	0
152	20231025	160700	140796150	5040	5040	5040	5040	309
153	20231025	160600	140796150	5040	5040	5040	5040	0
154	20231025	160500	140796150	5040	5040	5040	5040	0
155	20231025	160400	140796150	5040	5040	5040	5040	0
156	20231025	160300	140796150	5040	5040	5040	5040	0
157	20231025	160200	140796150	5040	5040	5040	5040	0
158	20231025	160100	140796150	5040	5040	5040	5040	0
159	20231025	160000	140796150	5040	5040	5040	5040	0
160	20231025	155900	140796150	5040	5040	5040	5040	0
161	20231025	155800	140796150	5040	5040	5040	5040	0
162	20231025	155700	140796150	5040	5040	5040	5040	0
163	20231025	155600	140796150	5040	5040	5040	5040	0
164	20231025	155500	140796150	5040	5040	5040	5040	0
165	20231025	155400	140796150	5040	5040	5040	5040	0
166	20231025	155300	140796150	5040	5040	5040	5040	0
167	20231025	155200	140796150	5040	5040	5040	5040	0
168	20231025	155100	140796150	5040	5040	5040	5040	0
169	20231025	155000	140796150	5040	5040	5040	5040	0
170	20231025	154900	140796150	5040	5040	5040	5040	0
171	20231025	154800	140796150	5040	5040	5040	5040	0
172	20231025	154700	140796150	5040	5040	5040	5040	0
173	20231025	154600	140796150	5040	5040	5040	5040	0
174	20231025	154500	140796150	5040	5040	5040	5040	0
175	20231025	154400	140796150	5040	5040	5040	5040	0
176	20231025	154300	140796150	5040	5040	5040	5040	0
177	20231025	154200	140796150	5040	5040	5040	5040	0
178	20231025	154100	140796150	5040	5040	5040	5040	0
179	20231025	154000	140796150	5040	5040	5040	5040	0
180	20231025	153900	140796150	5040	5040	5040	5040	0
181	20231025	153800	140796150	5040	5040	5040	5040	0
182	20231025	153700	140796150	5040	5040	5040	5040	309
183	20231025	153600	140796150	5040	5040	5040	5040	0
184	20231025	153500	140796150	5040	5040	5040	5040	0
185	20231025	153400	140796150	5040	5040	5040	5040	0
186	20231025	153300	140796150	5040	5040	5040	5040	0
187	20231025	153200	140796150	5040	5040	5040	5040	0
188	20231025	153100	140796150	5040	5040	5040	5040	0
189	20231025	153000	140796150	5040	5040	5040	5040	309
190	20231025	152900	139238790	5030	5030	5030	5030	0
191	20231025	152800	139238790	5030	5030	5030	5030	0
192	20231025	152700	139238790	5030	5030	5030	5030	0
193	20231025	152600	139238790	5030	5030	5030	5030	0
194	20231025	152500	139238790	5030	5030	5030	5030	0
195	20231025	152400	139238790	5030	5030	5030	5030	0
196	20231025	152300	139238790	5030	5030	5030	5030	0
197	20231025	152200	139238790	5030	5030	5030	5030	0
198	20231025	152100	139238790	5030	5030	5030	5030	0
199	20231025	152000	139238790	5030	5030	5030	5030	0
200	20231025	151900	139238790	5030	5000	5040	5000	89
201	20231025	151800	138792620	5000	5000	5030	5000	5
202	20231025	151700	138767590	5000	5010	5010	5000	75
203	20231025	151600	138392530	5010	5010	5020	5010	114
204	20231025	151500	137821340	5010	5010	5010	5010	2
205	20231025	151400	137811320	5010	5010	5010	5010	2
206	20231025	151300	137801300	5000	5020	5020	5000	1220
207	20231025	151200	131690560	5010	5010	5010	5010	1
208	20231025	151100	131685550	5030	5030	5030	5030	2
209	20231025	151000	131675490	5030	5030	5030	5030	0
210	20231025	150900	131675490	5030	5030	5030	5030	1
211	20231025	150800	131670460	5010	5040	5040	5000	465
212	20231025	150700	129342800	5010	5010	5020	5010	71
213	20231025	150600	128986980	5010	5030	5030	5010	457
214	20231025	150500	126695150	5030	5030	5030	5030	0
215	20231025	150400	126695150	5030	5040	5040	5030	4
216	20231025	150300	126675020	5010	5010	5010	5010	0
217	20231025	150200	126675020	5010	5010	5010	5010	29
218	20231025	150100	126529730	5010	5030	5030	5010	32
219	20231025	150000	126368790	5000	5000	5030	5000	157
220	20231025	145900	125583330	5000	5000	5030	5000	32
221	20231025	145800	125423080	5020	5000	5020	5000	101
222	20231025	145700	124918060	5010	5020	5030	5010	266
223	20231025	145600	123583420	5000	5010	5010	5000	159
224	20231025	145500	122787830	5010	5020	5020	5010	114
225	20231025	145400	122216660	5020	5010	5020	5000	230
226	20231025	145300	121065350	5000	5000	5030	5000	406
227	20231025	145200	119033250	5000	5000	5010	5000	172
228	20231025	145100	118172680	5000	5000	5000	5000	128
229	20231025	145000	117532680	5000	5010	5010	5000	124
230	20231025	144900	116912440	5020	5000	5020	5000	101
231	20231025	144800	116407420	5010	5020	5020	5010	177
232	20231025	144700	115520560	5010	5010	5010	5010	260
233	20231025	144600	114217960	5010	5010	5010	5010	150
234	20231025	144500	113466460	5010	5010	5010	5010	0
235	20231025	144400	113466460	5010	5010	5010	5010	112
236	20231025	144300	112905340	5010	5010	5010	5010	112
237	20231025	144200	112344220	5020	5010	5020	5010	175
238	20231025	144100	111467280	5010	5010	5010	5010	102
239	20231025	144000	110956260	5010	5010	5020	5010	327
240	20231025	143900	109315990	5020	5020	5020	5020	2
241	20231025	143800	109305950	5010	5040	5040	5010	54
242	20231025	143700	109035250	5010	5010	5010	5010	100
243	20231025	143600	108534250	5010	5010	5010	5010	100
244	20231025	143500	108033250	5010	5030	5030	5010	101
245	20231025	143400	107527220	5010	5010	5020	5010	161
246	20231025	143300	106720330	5020	5020	5020	5020	102
247	20231025	143200	106208290	5020	5010	5020	5010	103
248	20231025	143100	105692230	5010	5010	5010	5010	0
249	20231025	143000	105692230	5010	5030	5030	5010	160
250	20231025	142900	104890440	5010	5020	5020	5010	264
251	20231025	142800	103566160	5020	5020	5020	5020	116
252	20231025	142700	102983840	5020	5020	5020	5020	124
253	20231025	142600	102361360	5020	5020	5020	5020	117
254	20231025	142500	101774020	5020	5020	5030	5020	150
255	20231025	142400	101020860	5020	5020	5020	5020	99
256	20231025	142300	100523880	5020	5030	5030	5020	145
257	20231025	142200	99795970	5020	5020	5020	5020	130
258	20231025	142100	99143370	5020	5020	5020	5020	104
259	20231025	142000	98621290	5020	5020	5020	5020	130
260	20231025	141900	97968690	5020	5020	5020	5020	100
261	20231025	141800	97466690	5030	5020	5030	5020	117
262	20231025	141700	96879340	5020	5020	5020	5020	0
263	20231025	141600	96879340	5020	5030	5030	5020	45
264	20231025	141500	96653080	5020	5020	5020	5020	139
265	20231025	141400	95955300	5020	5020	5020	5020	123
266	20231025	141300	95337840	5020	5020	5020	5020	100
267	20231025	141200	94835840	5020	5020	5020	5020	100
268	20231025	141100	94333840	5020	5020	5020	5020	109
269	20231025	141000	93786660	5020	5020	5020	5020	9
270	20231025	140900	93741480	5020	5020	5020	5020	100
271	20231025	140800	93239480	5020	5020	5020	5020	139
272	20231025	140700	92541700	5020	5030	5030	5020	126
273	20231025	140600	91909170	5020	5020	5020	5020	103
274	20231025	140500	91392110	5020	5020	5020	5020	107
275	20231025	140400	90854970	5020	5020	5030	5020	107
276	20231025	140300	90317820	5020	5020	5020	5020	0
277	20231025	140200	90317820	5020	5030	5030	5020	238
278	20231025	140100	89122310	5020	5020	5020	5020	106
279	20231025	140000	88590190	5020	5010	5020	5010	104
280	20231025	135900	88069110	5010	5010	5010	5010	100
281	20231025	135800	87568110	5020	5010	5020	5010	120
282	20231025	135700	86966710	5010	5010	5010	5010	100
283	20231025	135600	86465710	5010	5010	5010	5010	0
284	20231025	135500	86465710	5010	5020	5020	5010	228
285	20231025	135400	85323390	5010	5010	5010	5010	112
286	20231025	135300	84762270	5010	5010	5010	5010	100
287	20231025	135200	84261270	5010	5010	5010	5010	100
288	20231025	135100	83760270	5010	5010	5010	5010	100
289	20231025	135000	83259270	5010	5010	5010	5010	100
290	20231025	134900	82758270	5020	5020	5020	5020	119
291	20231025	134800	82160890	5020	5020	5020	5020	21
292	20231025	134700	82055470	5010	5010	5010	5010	100
293	20231025	134600	81554470	5010	5020	5020	5010	304
294	20231025	134500	80031420	5010	5010	5010	5010	141
295	20231025	134400	79325010	5010	5010	5010	5010	213
296	20231025	134300	78257880	5010	5010	5010	5010	100
297	20231025	134200	77756880	5010	5010	5010	5010	0
298	20231025	134100	77756880	5010	5010	5010	5010	100
299	20231025	134000	77255880	5010	5010	5010	5010	100
300	20231025	133900	76754880	5010	5010	5010	5010	100
301	20231025	133800	76253880	5010	5010	5010	5010	100
302	20231025	133700	75752880	5010	5010	5010	5010	100
303	20231025	133600	75251880	5010	5010	5010	5010	100
304	20231025	133500	74750880	5010	5010	5010	5010	0
305	20231025	133400	74750880	5010	5010	5010	5010	119
306	20231025	133300	74154690	5010	5010	5010	5010	100
307	20231025	133200	73653690	5020	5020	5020	5020	107
308	20231025	133100	73116550	5010	5020	5020	5010	183
309	20231025	133000	72199700	5010	5010	5010	5010	100
310	20231025	132900	71698700	5010	5010	5010	5010	100
311	20231025	132800	71197700	5010	5010	5010	5010	100
312	20231025	132700	70696700	5010	5020	5040	5010	296
313	20231025	132600	69212130	5020	5030	5040	5010	135
314	20231025	132500	68532760	5010	5010	5010	5010	112
315	20231025	132400	67971640	5010	5010	5010	5010	108
316	20231025	132300	67430560	5010	5030	5040	5010	300
317	20231025	132200	65922400	5010	5010	5010	5010	100
318	20231025	132100	65421400	5010	5010	5010	5010	150
319	20231025	132000	64669900	5010	5010	5010	5010	0
320	20231025	131900	64669900	5010	5020	5020	5010	101
321	20231025	131800	64163880	5020	5020	5020	5020	172
322	20231025	131700	63300440	5020	5020	5020	5020	108
323	20231025	131600	62758280	5020	5020	5020	5020	117
324	20231025	131500	62170940	5020	5030	5030	5020	31
325	20231025	131400	62015020	5020	5020	5020	5020	110
326	20231025	131300	61462820	5020	5020	5020	5020	0
327	20231025	131200	61462820	5020	5020	5020	5020	100
328	20231025	131100	60960820	5020	5020	5020	5020	119
329	20231025	131000	60363440	5020	5020	5020	5020	120
330	20231025	130900	59761040	5020	5030	5030	5020	139
331	20231025	130800	59062900	5030	5030	5030	5030	73
332	20231025	130700	58695710	5030	5030	5030	5030	100
333	20231025	130600	58192710	5030	5030	5030	5030	20
334	20231025	130500	58092110	5030	5030	5030	5030	136
335	20231025	130400	57408030	5040	5040	5040	5040	30
336	20231025	130300	57256830	5050	5050	5050	5050	0
337	20231025	130200	57256830	5050	5050	5050	5050	0
338	20231025	130100	57256830	5050	5050	5050	5050	0
339	20231025	130000	57256830	5050	5050	5050	5050	0
340	20231025	125900	57256830	5050	5050	5050	5050	22
341	20231025	125800	57145730	5050	5050	5050	5050	0
342	20231025	125700	57145730	5050	5050	5050	5050	1
343	20231025	125600	57140680	5050	5050	5050	5050	0
344	20231025	125500	57140680	5050	5050	5050	5050	0
345	20231025	125400	57140680	5050	5050	5050	5050	0
346	20231025	125300	57140680	5050	5050	5050	5050	0
347	20231025	125200	57140680	5050	5050	5050	5050	0
348	20231025	125100	57140680	5050	5050	5050	5050	0
349	20231025	125000	57140680	5050	5050	5050	5050	0
350	20231025	124900	57140680	5050	5050	5050	5050	0
351	20231025	124800	57140680	5050	5050	5050	5050	20
352	20231025	124700	57039680	5030	5030	5030	5030	0
353	20231025	124600	57039680	5030	5030	5030	5030	0
354	20231025	124500	57039680	5030	5030	5030	5030	0
355	20231025	124400	57039680	5030	5040	5040	5030	23
356	20231025	124300	56923790	5030	5030	5030	5030	0
357	20231025	124200	56923790	5030	5030	5030	5030	0
358	20231025	124100	56923790	5030	5030	5030	5030	0
359	20231025	124000	56923790	5030	5030	5030	5030	1
360	20231025	123900	56918760	5050	5050	5050	5050	11
361	20231025	123800	56863210	5050	5050	5050	5050	0
362	20231025	123700	56863210	5050	5050	5050	5050	2
363	20231025	123600	56853110	5030	5040	5040	5030	11
364	20231025	123500	56797760	5050	5050	5050	5050	0
365	20231025	123400	56797760	5050	5050	5050	5050	3
366	20231025	123300	56782610	5060	5060	5060	5060	0
367	20231025	123200	56782610	5060	5060	5060	5060	0
368	20231025	123100	56782610	5060	5060	5060	5060	0
369	20231025	123000	56782610	5060	5060	5060	5060	0
370	20231025	122900	56782610	5060	5060	5060	5060	0
371	20231025	122800	56782610	5060	5060	5060	5060	0
372	20231025	122700	56782610	5060	5040	5060	5040	2
373	20231025	122600	56772510	5030	5030	5030	5030	0
374	20231025	122500	56772510	5030	5030	5030	5030	1
375	20231025	122400	56767480	5030	5040	5040	5030	55
376	20231025	122300	56490730	5040	5040	5040	5040	97
377	20231025	122200	56001850	5050	5050	5050	5050	180
378	20231025	122100	55092850	5060	5060	5060	5060	1
379	20231025	122000	55087790	5050	5050	5050	5050	0
380	20231025	121900	55087790	5050	5050	5050	5050	6
381	20231025	121800	55057490	5060	5060	5060	5060	0
382	20231025	121700	55057490	5060	5060	5060	5060	0
383	20231025	121600	55057490	5060	5060	5060	5060	0
384	20231025	121500	55057490	5060	5060	5060	5060	0
385	20231025	121400	55057490	5060	5060	5060	5060	0
386	20231025	121300	55057490	5060	5060	5060	5060	1
387	20231025	121200	55052430	5060	5060	5060	5060	0
388	20231025	121100	55052430	5060	5060	5060	5060	0
389	20231025	121000	55052430	5060	5060	5060	5060	0
390	20231025	120900	55052430	5060	5050	5060	5050	3
391	20231025	120800	55037270	5050	5040	5050	5030	6
392	20231025	120700	55007050	5040	5050	5050	5030	31
393	20231025	120600	54850910	5030	5030	5030	5030	134
394	20231025	120500	54176890	5030	5030	5030	5030	0
395	20231025	120400	54176890	5030	5030	5030	5030	0
396	20231025	120300	54176890	5030	5030	5030	5030	10
397	20231025	120200	54126590	5030	5040	5040	5030	110
398	20231025	120100	53572350	5040	5040	5040	5040	0
399	20231025	120000	53572350	5040	5040	5040	5040	0
400	20231025	115900	53572350	5040	5040	5040	5040	16
401	20231025	115800	53491710	5040	5040	5040	5040	0
402	20231025	115700	53491710	5040	5040	5040	5040	2
403	20231025	115600	53481630	5040	5040	5040	5040	4
404	20231025	115500	53461470	5040	5040	5040	5040	11
405	20231025	115400	53406030	5040	5050	5050	5040	239
406	20231025	115300	52199460	5050	5050	5050	5050	10
407	20231025	115200	52148960	5050	5050	5050	5050	0
408	20231025	115100	52148960	5050	5050	5050	5050	0
409	20231025	115000	52148960	5050	5050	5050	5050	0
410	20231025	114900	52148960	5050	5050	5050	5050	0
411	20231025	114800	52148960	5050	5050	5050	5050	50
412	20231025	114700	51896460	5050	5050	5050	5050	0
413	20231025	114600	51896460	5050	5050	5050	5050	0
414	20231025	114500	51896460	5050	5050	5050	5050	0
415	20231025	114400	51896460	5050	5050	5050	5050	0
416	20231025	114300	51896460	5050	5050	5050	5050	0
417	20231025	114200	51896460	5050	5050	5050	5050	0
418	20231025	114100	51896460	5050	5050	5050	5050	0
419	20231025	114000	51896460	5050	5050	5050	5050	0
420	20231025	113900	51896460	5050	5050	5050	5050	0
421	20231025	113800	51896460	5050	5050	5050	5050	2
422	20231025	113700	51886360	5050	5050	5050	5050	0
423	20231025	113600	51886360	5050	5050	5050	5050	0
424	20231025	113500	51886360	5050	5050	5050	5050	0
425	20231025	113400	51886360	5050	5050	5050	5050	9
426	20231025	113300	51840910	5050	5050	5050	5050	30
427	20231025	113200	51689410	5050	5050	5050	5050	1
428	20231025	113100	51684360	5040	5040	5040	5040	0
429	20231025	113000	51684360	5040	5040	5040	5040	0
430	20231025	112900	51684360	5040	5040	5040	5040	0
431	20231025	112800	51684360	5040	5040	5040	5040	21
432	20231025	112700	51578520	5040	5040	5040	5040	20
433	20231025	112600	51477720	5030	5030	5030	5030	0
434	20231025	112500	51477720	5030	5030	5030	5030	0
435	20231025	112400	51477720	5030	5030	5050	5030	24
436	20231025	112300	51356980	5030	5030	5030	5030	24
437	20231025	112200	51236260	5030	5030	5030	5030	60
438	20231025	112100	50934460	5030	5030	5030	5030	0
439	20231025	112000	50934460	5030	5030	5030	5030	0
440	20231025	111900	50934460	5030	5030	5030	5030	0
441	20231025	111800	50934460	5030	5030	5030	5030	1
442	20231025	111700	50929430	5040	5040	5040	5040	0
443	20231025	111600	50929430	5040	5040	5040	5040	20
444	20231025	111500	50828630	5040	5040	5040	5040	3
445	20231025	111400	50813510	5060	5060	5060	5060	0
446	20231025	111300	50813510	5060	5060	5060	5060	0
447	20231025	111200	50813510	5060	5050	5060	5050	469
448	20231025	111100	48442780	5030	5030	5030	5030	22
449	20231025	111000	48332120	5050	5050	5050	5050	0
450	20231025	110900	48332120	5050	5050	5050	5050	0
451	20231025	110800	48332120	5050	5050	5050	5050	0
452	20231025	110700	48332120	5050	5050	5050	5050	0
453	20231025	110600	48332120	5050	5050	5050	5050	0
454	20231025	110500	48332120	5050	5050	5050	5050	110
455	20231025	110400	47776620	5040	5040	5040	5040	0
456	20231025	110300	47776620	5040	5040	5040	5040	0
457	20231025	110200	47776620	5040	5040	5040	5040	0
458	20231025	110100	47776620	5040	5040	5040	5040	129
459	20231025	110000	47126460	5040	5040	5040	5040	0
460	20231025	105900	47126460	5040	5040	5040	5040	2
461	20231025	105800	47116380	5010	5010	5010	5010	0
462	20231025	105700	47116380	5010	5010	5020	5010	116
463	20231025	105600	46535100	5010	5010	5010	5010	0
464	20231025	105500	46535100	5010	5020	5020	5010	170
465	20231025	105400	45681710	5020	5020	5020	5020	0
466	20231025	105300	45681710	5020	5020	5020	5020	3
467	20231025	105200	45666650	5040	5010	5040	5010	26
468	20231025	105100	45536360	5030	5030	5030	5030	0
469	20231025	105000	45536360	5030	5030	5030	5030	24
470	20231025	104900	45415640	5030	5030	5030	5030	0
471	20231025	104800	45415640	5030	5030	5030	5030	0
472	20231025	104700	45415640	5030	5030	5030	5030	0
473	20231025	104600	45415640	5030	5030	5030	5030	0
474	20231025	104500	45415640	5030	5030	5030	5030	0
475	20231025	104400	45415640	5030	5030	5030	5030	10
476	20231025	104300	45365340	5010	5010	5010	5010	0
477	20231025	104200	45365340	5010	5010	5010	5010	0
478	20231025	104100	45365340	5010	5010	5010	5010	0
479	20231025	104000	45365340	5010	5010	5010	5010	0
480	20231025	103900	45365340	5010	5010	5010	5010	0
481	20231025	103800	45365340	5010	5010	5010	5010	0
482	20231025	103700	45365340	5010	5010	5010	5010	0
483	20231025	103600	45365340	5010	5010	5010	5010	0
484	20231025	103500	45365340	5010	5020	5020	5010	130
485	20231025	103400	44714030	5030	5030	5030	5030	0
486	20231025	103300	44714030	5030	5030	5030	5030	0
487	20231025	103200	44714030	5030	5020	5030	5010	68
488	20231025	103100	44372350	5000	5000	5000	5000	0
489	20231025	103000	44372350	5000	5000	5000	5000	5
490	20231025	102900	44347350	5000	5000	5000	5000	1
491	20231025	102800	44342350	5010	5010	5010	5010	10
492	20231025	102700	44292250	5020	5020	5020	5020	0
493	20231025	102600	44292250	5020	5020	5020	5020	0
494	20231025	102500	44292250	5020	5020	5020	5020	1
495	20231025	102400	44287230	5010	5010	5010	5010	141
496	20231025	102300	43580820	5010	5010	5010	5010	0
497	20231025	102200	43580820	5010	5010	5010	5010	0
498	20231025	102100	43580820	5010	5010	5010	5010	0
499	20231025	102000	43580820	5010	5010	5010	5010	0
500	20231025	101900	43580820	5010	5020	5020	5010	15
501	20231025	101800	43505530	5000	5010	5010	5000	161
502	20231025	101700	42698940	5010	5010	5010	5010	0
503	20231025	101600	42698940	5010	5010	5010	5010	203
504	20231025	101500	41681910	5030	5030	5030	5030	1
505	20231025	101400	41676880	5010	5010	5010	5010	0
506	20231025	101300	41676880	5010	5010	5010	5010	0
507	20231025	101200	41676880	5010	5010	5010	5010	0
508	20231025	101100	41676880	5010	5010	5010	5010	2
509	20231025	101000	41666860	5010	5010	5010	5010	0
510	20231025	100900	41666860	5010	5010	5010	5010	0
511	20231025	100800	41666860	5010	5020	5020	5010	128
512	20231025	100700	41025400	5020	5020	5020	5020	40
513	20231025	100600	40824600	5020	5020	5020	5020	24
514	20231025	100500	40704120	5000	5020	5020	5000	154
515	20231025	100400	39932560	5010	5010	5010	5010	0
516	20231025	100300	39932560	5010	5010	5020	5010	109
517	20231025	100200	39385510	5010	5010	5010	5010	0
518	20231025	100100	39385510	5010	5010	5010	5010	0
519	20231025	100000	39385510	5010	5010	5010	5010	0
520	20231025	095900	39385510	5010	5020	5020	5010	65
521	20231025	095800	39059790	5010	5010	5010	5010	0
522	20231025	095700	39059790	5010	5030	5030	5010	1268
523	20231025	095600	32704390	5030	5030	5030	5030	0
524	20231025	095500	32704390	5030	5030	5030	5030	3
525	20231025	095400	32689300	5040	5040	5040	5040	1
526	20231025	095300	32684260	5040	5040	5040	5040	0
527	20231025	095200	32684260	5040	5040	5040	5040	0
528	20231025	095100	32684260	5040	5040	5040	5040	0
529	20231025	095000	32684260	5040	5040	5040	5040	0
530	20231025	094900	32684260	5040	5040	5040	5040	6
531	20231025	094800	32654020	5030	5030	5040	5030	61
532	20231025	094700	32346780	5010	5010	5010	5010	0
533	20231025	094600	32346780	5010	5030	5030	5010	1299
534	20231025	094500	25823700	5030	5030	5030	5030	0
535	20231025	094400	25823700	5030	5030	5030	5030	0
536	20231025	094300	25823700	5030	5030	5030	5030	47
537	20231025	094200	25587290	5030	5040	5040	5030	284
538	20231025	094100	24156750	5050	5050	5050	5050	52
539	20231025	094000	23894150	5060	5060	5060	5060	0
540	20231025	093900	23894150	5060	5050	5060	5050	2
541	20231025	093800	23884040	5040	5040	5040	5040	0
542	20231025	093700	23884040	5040	5040	5040	5040	0
543	20231025	093600	23884040	5040	5060	5060	5040	199
544	20231025	093500	22878840	5050	5050	5050	5050	500
545	20231025	093400	20353840	5070	5070	5070	5070	0
546	20231025	093300	20353840	5070	5070	5070	5050	47
547	20231025	093200	20116210	5070	5070	5070	5050	330
548	20231025	093100	18449060	5070	5080	5080	5070	5
549	20231025	093000	18423700	5070	5070	5070	5070	0
550	20231025	092900	18423700	5070	5070	5070	5070	0
551	20231025	092800	18423700	5070	5070	5070	5070	2
552	20231025	092700	18413560	5070	5070	5070	5070	21
553	20231025	092600	18307090	5080	5080	5080	5080	500
554	20231025	092500	15767090	5080	5080	5080	5070	22
555	20231025	092400	15655350	5070	5070	5070	5070	1
556	20231025	092300	15650280	5070	5060	5070	5060	235
557	20231025	092200	14458860	5040	5060	5060	5040	40
558	20231025	092100	14256480	5060	5050	5060	5040	173
559	20231025	092000	13382860	5040	5050	5050	5040	48
560	20231025	091900	13140470	5060	5060	5060	5060	0
561	20231025	091800	13140470	5060	5060	5060	5050	72
562	20231025	091700	12776170	5060	5060	5060	5060	0
563	20231025	091600	12776170	5060	5060	5060	5060	33
564	20231025	091500	12609190	5060	5060	5060	5060	0
565	20231025	091400	12609190	5060	5050	5060	5050	2
566	20231025	091300	12599080	5060	5070	5070	5050	501
567	20231025	091200	10067030	5080	5080	5080	5080	0
568	20231025	091100	10067030	5080	5080	5080	5080	20
569	20231025	091000	9965430	5080	5080	5080	5080	1
570	20231025	090900	9960350	5050	5060	5060	5050	216
571	20231025	090800	8869500	5080	5080	5080	5080	0
572	20231025	090700	8869500	5080	5080	5080	5080	1
573	20231025	090600	8864420	5060	5070	5070	5060	12
574	20231025	090500	8803680	5070	5070	5070	5070	5
575	20231025	090400	8778330	5060	5080	5100	5060	150
576	20231025	090300	8014990	5100	5090	5110	5090	120
577	20231025	090200	7403180	5090	5070	5100	5050	202
578	20231025	090100	6378700	5050	5050	5050	5050	200
579	20231025	090000	5368700	5060	5100	5100	5060	1053